$UEIC: Universal Electronics Inc. - Common Stock
2025-03-21 UEIC 2025-03-21 15:00:51 6.44 6.42 -2.50% UEIC 2025-03-21 16:01:07 6.75 6.05 -2.36% UEIC 2025-03-21 17:01:17 6.75 6.05 -2.42% UEIC 2025-03-21 20:01:05 0.00 0.00 -2.42% 2025-03-24 UEIC 2025-03-24 05:00:53 7.32 5.54 -2.42% UEIC 2025-03-24 09:00:56 7.54 5.54 -2.42% UEIC 2025-03-24 10:01:08 6.51 6.47 0.76% UEIC 2025-03-24 11:00:51 6.53 6.52 1.21% UEIC 2025-03-24 12:01:09 6.55 6.47 0.91% UEIC 2025-03-24 13:00:51 6.48 6.45 0.30% UEIC 2025-03-24 14:01:05 6.49 6.47 0.61% UEIC 2025-03-24 15:00:54 6.53 6.49 1.36% UEIC 2025-03-24 16:01:04 6.91 6.74 6.52% UEIC 2025-03-24 17:01:07 8.03 6.74 6.68% UEIC 2025-03-24 18:01:08 8.03 6.63 6.68% UEIC 2025-03-24 20:01:07 0.00 0.00 6.68% 2025-03-25 UEIC 2025-03-25 05:00:51 9.79 5.54 -3.26% UEIC 2025-03-25 07:00:49 8.03 5.54 -3.26% UEIC 2025-03-25 09:00:51 8.23 5.54 -3.26% UEIC 2025-03-25 10:01:10 6.78 6.60 -1.40% UEIC 2025-03-25 11:00:53 6.72 6.64 -2.64% UEIC 2025-03-25 12:01:11 6.68 6.60 -3.42% UEIC 2025-03-25 13:00:53 6.63 6.51 -4.04% UEIC 2025-03-25 14:01:08 6.57 6.51 -4.97% UEIC 2025-03-25 15:00:50 6.57 6.52 -4.66% UEIC 2025-03-25 16:01:05 7.59 6.50 -4.81% UEIC 2025-03-25 17:00:50 8.23 6.50 -4.51% UEIC 2025-03-25 18:01:03 8.23 6.56 -4.51% UEIC 2025-03-25 19:00:54 8.23 6.50 -4.51% UEIC 2025-03-25 20:01:02 0.00 0.00 -4.51% 2025-03-26 UEIC 2025-03-26 05:00:51 9.79 5.54 -4.51% UEIC 2025-03-26 07:00:48 8.23 5.54 -4.51% UEIC 2025-03-26 09:00:47 8.23 6.05 -4.51% UEIC 2025-03-26 10:01:06 6.51 6.47 -0.87% UEIC 2025-03-26 11:00:54 6.60 6.47 0.29% UEIC 2025-03-26 12:01:08 6.58 6.56 0.15% UEIC 2025-03-26 13:00:51 6.55 6.47 -0.44% UEIC 2025-03-26 14:01:07 6.51 6.45 -1.16% UEIC 2025-03-26 15:00:55 6.51 6.49 -1.02% UEIC 2025-03-26 16:01:09 7.59 6.49 0.29% UEIC 2025-03-26 17:00:54 7.75 6.05 0.30% UEIC 2025-03-26 19:00:51 7.75 6.05 1.52% UEIC 2025-03-26 20:01:00 0.00 0.00 1.52% 2025-03-27 UEIC 2025-03-27 05:00:53 9.79 5.54 1.52% UEIC 2025-03-27 07:00:52 8.23 5.54 1.52% UEIC 2025-03-27 10:01:03 6.60 6.54 -0.61% UEIC 2025-03-27 11:00:54 6.56 6.50 -1.07% UEIC 2025-03-27 12:01:08 6.54 6.46 -1.68% UEIC 2025-03-27 13:00:57 6.53 6.39 -0.76% UEIC 2025-03-27 14:01:09 6.54 6.48 -0.76% UEIC 2025-03-27 15:00:51 6.59 6.50 -1.07% UEIC 2025-03-27 16:01:06 15.54 5.05 0.30% UEIC 2025-03-27 17:00:47 8.23 6.47 0.30% UEIC 2025-03-27 18:01:00 8.23 5.54 2.28% UEIC 2025-03-27 20:00:53 0.00 0.00 2.28% 2025-03-28 UEIC 2025-03-28 05:00:43 9.79 5.54 2.28% UEIC 2025-03-28 07:00:48 8.23 5.54 2.28% UEIC 2025-03-28 10:01:06 6.60 6.54 0.15% UEIC 2025-03-28 11:00:51 6.57 6.53 -1.06% UEIC 2025-03-28 12:01:05 6.49 6.42 -2.13% UEIC 2025-03-28 13:00:52 6.35 6.21 -4.26% UEIC 2025-03-28 14:01:05 6.26 6.24 -5.47% UEIC 2025-03-28 15:00:52 6.29 6.19 -5.32% UEIC 2025-03-28 16:01:02 9.00 5.00 -6.69% UEIC 2025-03-28 17:00:50 6.45 5.54 -6.67% UEIC 2025-03-28 20:01:07 0.00 0.00 -6.67% 2025-03-31 UEIC 2025-03-31 05:00:48 9.85 5.54 -6.67% UEIC 2025-03-31 07:00:49 9.22 5.54 -6.67% UEIC 2025-03-31 09:00:48 9.22 5.20 -6.67% UEIC 2025-03-31 10:01:05 6.44 6.21 2.42% UEIC 2025-03-31 11:00:51 6.42 6.38 3.79% UEIC 2025-03-31 12:01:03 6.37 6.35 3.18% UEIC 2025-03-31 13:00:49 6.37 6.33 2.88% UEIC 2025-03-31 14:01:03 6.36 6.32 2.58% UEIC 2025-03-31 15:00:51 6.30 6.20 1.21% UEIC 2025-03-31 16:01:03 8.75 2.80 -0.61% UEIC 2025-03-31 17:01:13 9.22 4.76 -0.65% UEIC 2025-03-31 20:01:07 0.00 0.00 -0.65% 2025-04-01 UEIC 2025-04-01 05:00:49 9.79 2.45 -0.65% UEIC 2025-04-01 06:01:07 9.00 2.45 -0.65% UEIC 2025-04-01 09:00:49 8.08 4.17 -0.65% UEIC 2025-04-01 10:01:06 6.07 6.03 -1.14% UEIC 2025-04-01 11:00:51 6.05 5.99 -2.11% UEIC 2025-04-01 12:01:07 6.07 6.04 -1.14% UEIC 2025-04-01 13:00:50 6.12 6.05 -0.32% UEIC 2025-04-01 14:01:05 6.00 5.95 -2.60% UEIC 2025-04-01 15:00:51 5.96 5.94 -2.76% UEIC 2025-04-01 16:01:04 15.54 5.90 -1.14% UEIC 2025-04-01 17:00:51 8.75 5.90 -1.14% UEIC 2025-04-01 20:01:00 0.00 0.00 -1.14% 2025-04-02 UEIC 2025-04-02 05:00:43 9.68 2.44 -1.14% UEIC 2025-04-02 06:01:06 9.68 5.90 -4.25% UEIC 2025-04-02 07:00:49 9.00 5.90 -4.25% UEIC 2025-04-02 10:01:05 6.03 5.92 -0.82% UEIC 2025-04-02 11:00:44 6.03 5.99 -0.33% UEIC 2025-04-02 12:01:04 6.20 6.11 1.80% UEIC 2025-04-02 13:00:49 6.25 6.22 3.10% UEIC 2025-04-02 14:01:06 6.37 6.22 4.08% UEIC 2025-04-02 15:00:50 6.41 6.29 4.74% UEIC 2025-04-02 16:01:09 6.88 5.90 6.37% UEIC 2025-04-02 17:00:49 6.88 5.90 6.45% UEIC 2025-04-02 18:01:02 6.88 5.90 5.79% UEIC 2025-04-02 20:01:05 0.00 0.00 5.79% 2025-04-03 UEIC 2025-04-03 05:00:47 9.76 2.60 5.79% UEIC 2025-04-03 07:00:54 9.49 5.38 5.79% UEIC 2025-04-03 08:01:14 9.28 5.38 5.79% UEIC 2025-04-03 09:00:48 8.47 5.38 5.79% UEIC 2025-04-03 10:03:01 6.13 5.78 -8.10% UEIC 2025-04-03 11:00:50 5.72 5.65 -12.73% UEIC 2025-04-03 12:01:05 5.78 5.67 -12.23% UEIC 2025-04-03 13:00:50 5.63 5.60 -13.55% UEIC 2025-04-03 14:01:01 5.60 5.50 -14.05% UEIC 2025-04-03 15:00:51 5.53 5.47 -15.04% UEIC 2025-04-03 16:00:59 8.75 5.00 -16.53% UEIC 2025-04-03 17:00:52 8.00 2.22 -15.53% UEIC 2025-04-03 19:00:49 6.64 4.67 -15.53% UEIC 2025-04-03 20:01:10 0.00 0.00 -15.53% 2025-04-04 UEIC 2025-04-04 05:00:49 8.70 5.00 -6.83% UEIC 2025-04-04 07:00:50 8.70 5.00 -6.68% UEIC 2025-04-04 08:00:58 8.68 5.00 -6.68% UEIC 2025-04-04 10:01:05 5.17 5.10 -4.81% UEIC 2025-04-04 11:00:50 5.08 4.86 -6.21% UEIC 2025-04-04 12:01:05 5.30 5.15 -3.88% UEIC 2025-04-04 13:00:49 5.13 5.03 -6.21% UEIC 2025-04-04 14:01:01 5.23 5.13 -4.35% UEIC 2025-04-04 15:00:51 5.13 5.07 -5.12% UEIC 2025-04-04 16:01:05 15.54 5.15 -4.19% UEIC 2025-04-04 17:00:51 6.05 5.15 -4.23% UEIC 2025-04-04 19:00:51 6.67 5.15 -4.23% UEIC 2025-04-04 20:01:11 0.00 0.00 -4.23% 2025-04-07 UEIC 2025-04-07 05:00:54 8.33 2.10 -4.23% UEIC 2025-04-07 07:00:52 8.33 5.00 -4.23% UEIC 2025-04-07 10:01:07 5.19 4.97 -3.86% UEIC 2025-04-07 11:00:52 5.11 5.05 -2.02% UEIC 2025-04-07 12:01:01 5.16 5.12 -1.29% UEIC 2025-04-07 13:00:47 5.14 5.07 -2.39% UEIC 2025-04-07 14:01:05 5.17 5.14 -0.74% UEIC 2025-04-07 15:00:47 5.14 5.11 -1.65% UEIC 2025-04-07 16:01:06 10.85 2.70 -1.29% UEIC 2025-04-07 17:01:04 8.22 2.06 0.58% UEIC 2025-04-07 20:01:02 0.00 0.00 0.58% 2025-04-08 UEIC 2025-04-08 05:00:48 8.22 2.07 0.58% UEIC 2025-04-08 08:01:05 8.22 2.06 0.58% UEIC 2025-04-08 09:00:49 8.22 2.60 0.58% UEIC 2025-04-08 10:01:07 5.26 5.00 1.73% UEIC 2025-04-08 11:00:54 5.12 4.99 -0.77% UEIC 2025-04-08 12:01:07 5.05 5.01 -2.11% UEIC 2025-04-08 13:00:50 5.01 4.93 -2.69% UEIC 2025-04-08 14:01:00 5.00 4.97 -2.88% UEIC 2025-04-08 15:00:53 4.95 4.90 -3.84% UEIC 2025-04-08 16:01:08 5.08 2.80 -4.22% UEIC 2025-04-08 17:00:50 5.08 1.98 -4.28% UEIC 2025-04-08 20:01:03 0.00 0.00 -4.28% 2025-04-09 UEIC 2025-04-09 05:00:47 7.87 1.99 -3.89% UEIC 2025-04-09 09:00:51 7.87 3.43 -3.89% UEIC 2025-04-09 10:01:06 4.93 4.87 0.00% UEIC 2025-04-09 11:00:44 4.84 4.78 -2.53% UEIC 2025-04-09 12:01:33 4.89 4.79 -1.75% UEIC 2025-04-09 13:00:49 4.86 4.73 -1.95% UEIC 2025-04-09 14:01:03 5.31 5.11 6.81% UEIC 2025-04-09 15:00:52 5.29 5.14 7.20% UEIC 2025-04-09 16:01:08 0.00 4.74 5.64% UEIC 2025-04-09 17:00:49 8.36 4.35 5.89% UEIC 2025-04-09 18:01:05 8.36 3.43 5.89% UEIC 2025-04-09 20:01:03 0.00 0.00 5.89% 2025-04-10 UEIC 2025-04-10 05:00:55 6.90 2.10 36.38% UEIC 2025-04-10 07:00:52 6.90 2.09 36.38% UEIC 2025-04-10 09:00:52 6.78 2.09 36.38% UEIC 2025-04-10 10:01:15 5.06 4.94 -4.27% UEIC 2025-04-10 11:01:00 4.96 4.89 -5.28% UEIC 2025-04-10 12:01:10 4.93 4.86 -6.71% UEIC 2025-04-10 13:00:59 4.91 4.82 -6.30% UEIC 2025-04-10 14:01:12 4.95 4.92 -5.28% UEIC 2025-04-10 15:00:51 4.94 4.87 -6.91% UEIC 2025-04-10 16:01:06 6.90 4.80 -5.69% UEIC 2025-04-10 17:00:51 5.75 1.95 -5.37% UEIC 2025-04-10 20:01:09 0.00 0.00 -5.37% 2025-04-11 UEIC 2025-04-11 05:00:51 5.75 1.98 -5.37% UEIC 2025-04-11 07:00:58 7.51 1.98 -5.37% UEIC 2025-04-11 09:00:56 7.59 1.98 -5.37% UEIC 2025-04-11 10:01:13 4.94 4.82 -0.38% UEIC 2025-04-11 11:00:54 4.88 4.80 -0.96% UEIC 2025-04-11 12:01:11 4.91 4.88 -0.96% UEIC 2025-04-11 13:00:51 4.92 4.86 -0.58% UEIC 2025-04-11 14:01:08 4.96 4.89 -0.19% UEIC 2025-04-11 15:00:51 4.97 4.94 0.19% UEIC 2025-04-11 16:01:08 10.85 4.75 0.96% UEIC 2025-04-11 17:00:47 5.66 4.35 1.01% UEIC 2025-04-11 18:01:05 7.59 4.35 1.01% UEIC 2025-04-11 20:01:05 0.00 0.00 1.01% 2025-04-14 UEIC 2025-04-14 05:00:50 7.59 2.01 1.01% UEIC 2025-04-14 07:00:45 7.59 4.53 1.01% UEIC 2025-04-14 10:01:08 5.27 5.24 5.27% UEIC 2025-04-14 11:00:53 5.34 5.29 7.10% UEIC 2025-04-14 12:01:06 5.15 5.10 3.25% UEIC 2025-04-14 13:00:53 5.20 5.13 3.85% UEIC 2025-04-14 14:01:05 5.20 5.13 3.65% UEIC 2025-04-14 15:00:52 5.21 5.18 4.46% UEIC 2025-04-14 16:01:01 12.38 5.10 5.07% UEIC 2025-04-14 17:00:49 6.38 4.53 5.02% UEIC 2025-04-14 20:00:59 0.00 0.00 5.02% 2025-04-15 UEIC 2025-04-15 05:00:47 7.59 2.10 9.24% UEIC 2025-04-15 07:00:56 6.45 4.35 9.24% UEIC 2025-04-15 09:00:49 7.59 4.35 9.24% UEIC 2025-04-15 10:01:09 5.25 5.08 0.40% UEIC 2025-04-15 11:00:55 5.12 5.06 -3.21% UEIC 2025-04-15 12:01:06 5.07 5.01 -4.02% UEIC 2025-04-15 13:00:53 5.05 5.00 -3.61% UEIC 2025-04-15 14:01:03 5.05 4.96 -4.02% UEIC 2025-04-15 15:00:48 5.01 4.98 -5.02% UEIC 2025-04-15 16:01:02 11.72 4.80 -3.41% UEIC 2025-04-15 17:00:56 7.00 4.35 -3.25% UEIC 2025-04-15 20:00:59 0.00 0.00 -3.25% 2025-04-16 UEIC 2025-04-16 05:00:47 7.59 2.04 -3.25% UEIC 2025-04-16 07:00:51 7.59 4.57 -3.25% UEIC 2025-04-16 10:01:07 5.15 4.99 2.10% UEIC 2025-04-16 11:00:49 5.11 4.99 0.38% UEIC 2025-04-16 12:01:05 5.01 4.97 -1.15% UEIC 2025-04-16 13:00:45 4.95 4.90 -2.29% UEIC 2025-04-16 14:00:59 4.95 4.90 -2.68% UEIC 2025-04-16 15:00:49 4.94 4.85 -2.49% UEIC 2025-04-16 16:01:01 5.41 4.67 -2.49% UEIC 2025-04-16 17:00:48 5.41 3.45 -2.57% UEIC 2025-04-16 17:25:29 8-K Sec report https://www.sec.gov/Archives/edgar/data/102109/000110465925035565/0001104659-25-035565-index.htm 8-K - UNIVERSAL SECURITY INSTRUMENTS INC (0000102109) (Filer) UEIC 2025-04-16 18:01:01 7.59 3.45 -2.57% UEIC 2025-04-16 20:01:03 0.00 0.00 -2.57% 2025-04-17 UEIC 2025-04-17 05:00:50 7.59 1.99 3.36% UEIC 2025-04-17 06:01:06 7.59 4.21 3.36% UEIC 2025-04-17 07:00:50 7.59 4.21 -2.37% UEIC 2025-04-17 10:01:05 5.17 4.93 4.55% UEIC 2025-04-17 11:00:48 5.09 4.93 4.55% UEIC 2025-04-17 12:01:01 5.12 5.08 3.56% UEIC 2025-04-17 13:00:46 5.18 5.13 4.35% UEIC 2025-04-17 14:01:00 5.02 4.94 0.40% UEIC 2025-04-17 15:00:43 4.98 4.94 0.40% UEIC 2025-04-17 16:01:02 8.75 4.67 0.99% UEIC 2025-04-17 17:00:46 7.59 4.55 1.01% UEIC 2025-04-17 17:01:31 8-K Sec report https://www.sec.gov/Archives/edgar/data/101984/000010198425000072/0000101984-25-000072-index.htm 8-K - UNIVERSAL ELECTRONICS INC (0000101984) (Filer) UEIC 2025-04-17 17:17:29 8-K Sec report https://www.sec.gov/Archives/edgar/data/102109/000110465925036096/0001104659-25-036096-index.htm 8-K - UNIVERSAL SECURITY INSTRUMENTS INC (0000102109) (Filer) UEIC 2025-04-17 20:01:02 0.00 0.00 1.01%